Betashares Nasdaq 100 ETF - Currency Hedged (ASX:HNDQ)
Australia · Delayed Price · Currency is AUD 47.39
+0.32 (0.68%)
At close: Sep 12, 2025
ASX:HNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.36 | 47.39 | 47.31 | 47.39 | - | 0.68% | 10,354 |
| Sep 11, 2025 | 47.10 | 47.15 | 47.06 | 47.07 | - | -0.15% | 19,924 |
| Sep 10, 2025 | 47.04 | 47.15 | 47.04 | 47.14 | - | 0.36% | 12,114 |
| Sep 9, 2025 | 46.94 | 46.99 | 46.89 | 46.97 | - | 0.38% | 19,491 |
| Sep 8, 2025 | 46.84 | 46.88 | 46.76 | 46.79 | - | -0.13% | 23,092 |
| Sep 5, 2025 | 46.70 | 46.85 | 46.70 | 46.85 | - | 1.32% | 21,424 |
| Sep 4, 2025 | 46.15 | 46.35 | 46.15 | 46.24 | - | 0.65% | 18,053 |
| Sep 3, 2025 | 45.98 | 45.98 | 45.90 | 45.94 | - | -0.43% | 15,000 |
| Sep 2, 2025 | 46.15 | 46.24 | 46.11 | 46.14 | - | -0.02% | 10,780 |
| Sep 1, 2025 | 46.34 | 46.39 | 46.11 | 46.15 | - | -1.18% | 36,912 |
| Aug 29, 2025 | 46.75 | 46.78 | 46.67 | 46.70 | - | 0.78% | 17,145 |
| Aug 28, 2025 | 46.30 | 46.44 | 46.28 | 46.34 | - | -0.26% | 13,107 |
| Aug 27, 2025 | 46.47 | 46.51 | 46.43 | 46.46 | - | 0.56% | 23,448 |
| Aug 26, 2025 | 46.26 | 46.26 | 46.05 | 46.20 | - | -0.39% | 134,800 |
| Aug 25, 2025 | 46.41 | 46.42 | 46.30 | 46.38 | - | 1.67% | 23,261 |
| Aug 22, 2025 | 45.77 | 45.77 | 45.62 | 45.62 | - | -0.65% | 27,267 |
| Aug 21, 2025 | 45.89 | 45.96 | 45.80 | 45.92 | - | -0.11% | 18,591 |
| Aug 20, 2025 | 46.09 | 46.09 | 45.90 | 45.97 | - | -1.52% | 32,377 |
| Aug 19, 2025 | 46.84 | 46.84 | 46.68 | 46.68 | - | -0.45% | 15,714 |
| Aug 18, 2025 | 46.90 | 46.97 | 46.88 | 46.89 | - | -0.42% | 9,400 |
| Aug 15, 2025 | 46.99 | 47.10 | 46.97 | 47.09 | - | 0.19% | 79,909 |
| Aug 14, 2025 | 47.09 | 47.10 | 47.00 | 47.00 | - | -0.15% | 34,831 |
| Aug 13, 2025 | 47.07 | 47.10 | 47.01 | 47.07 | - | 1.31% | 28,911 |
| Aug 12, 2025 | 46.48 | 46.54 | 46.43 | 46.46 | - | -0.45% | 19,392 |
| Aug 11, 2025 | 46.58 | 46.71 | 46.58 | 46.67 | - | 0.91% | 35,210 |
| Aug 8, 2025 | 46.26 | 46.35 | 46.25 | 46.25 | - | 0.24% | 49,076 |
| Aug 7, 2025 | 46.06 | 46.19 | 46.06 | 46.14 | - | 1.25% | 10,609 |
| Aug 6, 2025 | 45.33 | 45.57 | 45.33 | 45.57 | - | -0.72% | 20,141 |
| Aug 5, 2025 | 45.85 | 45.92 | 45.80 | 45.90 | - | 1.62% | 30,382 |
| Aug 4, 2025 | 45.04 | 45.18 | 45.01 | 45.17 | - | -1.22% | 22,777 |
| Aug 1, 2025 | 45.72 | 45.84 | 45.65 | 45.73 | - | -2.10% | 35,315 |
| Jul 31, 2025 | 46.57 | 46.76 | 46.56 | 46.71 | - | 1.28% | 29,154 |
| Jul 30, 2025 | 46.08 | 46.13 | 46.05 | 46.12 | - | -0.17% | 56,651 |
| Jul 29, 2025 | 46.19 | 46.23 | 46.17 | 46.20 | - | -0.11% | 17,933 |
| Jul 28, 2025 | 46.19 | 46.25 | 46.15 | 46.25 | - | 0.74% | 23,565 |
| Jul 25, 2025 | 45.94 | 45.98 | 45.90 | 45.91 | - | 0.07% | 19,090 |
| Jul 24, 2025 | 45.86 | 45.94 | 45.84 | 45.88 | - | 0.61% | 27,761 |
| Jul 23, 2025 | 45.61 | 45.62 | 45.51 | 45.60 | - | -0.24% | 14,093 |
| Jul 22, 2025 | 45.80 | 45.83 | 45.69 | 45.71 | - | 0.15% | 23,140 |
| Jul 21, 2025 | 45.64 | 45.66 | 45.60 | 45.64 | - | -0.09% | 7,355 |
| Jul 18, 2025 | 45.67 | 45.71 | 45.62 | 45.68 | - | 0.79% | 22,140 |
| Jul 17, 2025 | 45.14 | 45.32 | 45.13 | 45.32 | - | 0.51% | 23,104 |
| Jul 16, 2025 | 45.10 | 45.14 | 45.04 | 45.09 | - | -0.55% | 23,631 |
| Jul 15, 2025 | 45.11 | 45.38 | 45.08 | 45.34 | - | 1.32% | 37,187 |
| Jul 14, 2025 | 44.79 | 44.83 | 44.74 | 44.75 | - | -0.47% | 9,929 |
| Jul 11, 2025 | 45.14 | 45.14 | 44.79 | 44.96 | - | -0.11% | 48,294 |
| Jul 10, 2025 | 45.10 | 45.11 | 45.01 | 45.01 | - | 0.47% | 12,729 |
| Jul 9, 2025 | 44.85 | 44.85 | 44.77 | 44.80 | - | -0.22% | 53,932 |
| Jul 8, 2025 | 44.81 | 44.92 | 44.78 | 44.90 | - | -0.07% | 33,908 |
| Jul 7, 2025 | 45.00 | 45.04 | 44.90 | 44.93 | - | -0.24% | 28,376 |